Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.72 35.46 34.72 35.21 2,911,338 +0.04(+0.13%)
Nov 26, 2014 35.22 35.16 35.16 35.16 2,407,909 -0.03(-0.08%)
Nov 25, 2014 35.28 35.39 35.05 35.19 3,180,686 -0.03(-0.07%)
Nov 24, 2014 35.31 35.34 35.16 35.22 2,675,598 +0.08(+0.22%)
Nov 21, 2014 35.34 35.35 35.06 35.14 3,732,695 -0.01(-0.02%)
Nov 20, 2014 35.17 35.26 34.95 35.15 1,741,355 -0.02(-0.05%)
Nov 19, 2014 35.27 35.28 34.90 35.17 2,841,887 -0.10(-0.28%)
Nov 18, 2014 35.13 35.39 35.09 35.27 2,600,738 +0.19(+0.55%)
Nov 17, 2014 35.02 35.16 34.96 35.07 1,917,290 +0.00(+0.00%)
Nov 14, 2014 35.28 35.28 34.84 35.07 1,534,234 -0.15(-0.42%)
Nov 13, 2014 35.39 35.48 35.15 35.22 2,555,255 -0.04(-0.13%)
Nov 12, 2014 35.06 35.30 34.94 35.27 1,953,064 +0.16(+0.44%)
Nov 11, 2014 35.20 35.29 34.92 35.11 1,829,819 -0.16(-0.46%)
Nov 10, 2014 35.25 35.33 35.10 35.28 2,318,110 +0.13(+0.36%)
Nov 07, 2014 35.30 35.39 35.00 35.15 4,701,579 -0.18(-0.50%)
Nov 06, 2014 35.49 35.80 35.30 35.33 4,157,439 -0.15(-0.42%)
Nov 05, 2014 35.33 35.56 35.19 35.48 3,607,683 +0.39(+1.10%)
Nov 04, 2014 35.02 35.36 34.92 35.09 4,632,404 +0.14(+0.40%)
Nov 03, 2014 34.81 35.14 34.81 34.95 3,039,569 +0.09(+0.26%)
Oct 31, 2014 34.85 34.88 34.59 34.86 4,355,644 +0.59(+1.71%)
Oct 30, 2014 33.77 34.41 33.75 34.27 3,259,816 +0.39(+1.16%)
Oct 29, 2014 33.90 34.00 33.55 33.88 2,197,127 +0.00(+0.00%)
Oct 28, 2014 33.88 33.99 33.67 33.88 3,452,671 +0.17(+0.50%)
Oct 27, 2014 33.52 33.50 33.50 33.71 2,065,154 +0.21(+0.62%)
Oct 24, 2014 33.30 33.55 33.15 33.50 1,744,831 +0.35(+1.07%)
Oct 23, 2014 33.33 33.48 33.12 33.15 2,620,516 +0.22(+0.67%)
Oct 22, 2014 33.05 33.19 32.89 32.93 2,960,176 +0.02(+0.07%)
Oct 21, 2014 32.34 32.96 32.12 32.91 2,989,725 +0.69(+2.13%)
Oct 20, 2014 31.96 32.24 31.91 32.22 2,385,421 +0.19(+0.59%)
Oct 17, 2014 31.98 32.31 31.74 32.03 2,867,383 +0.30(+0.94%)
Oct 16, 2014 31.31 31.88 31.17 31.74 3,274,644 +0.03(+0.09%)
Oct 15, 2014 31.68 31.89 30.98 31.71 5,124,775 -0.36(-1.13%)
Oct 14, 2014 31.98 32.38 31.98 32.07 3,640,907 +0.19(+0.60%)
Oct 13, 2014 32.15 32.38 31.85 31.88 3,287,732 -0.10(-0.30%)
Oct 10, 2014 32.33 32.54 31.96 31.97 2,936,290 -0.31(-0.96%)
Oct 09, 2014 32.65 32.84 32.20 32.28 3,529,506 -0.38(-1.15%)
Oct 08, 2014 32.28 32.72 32.27 32.66 3,820,209 +0.34(+1.05%)
Oct 07, 2014 32.83 32.87 32.31 32.32 2,645,783 -0.59(-1.79%)
Oct 06, 2014 32.77 32.91 32.63 32.91 3,645,954 +0.27(+0.81%)
Oct 03, 2014 32.23 32.72 32.13 32.64 3,627,253 +0.74(+2.33%)
Oct 02, 2014 32.10 32.12 31.74 31.90 2,683,473 -0.13(-0.39%)
Oct 01, 2014 32.07 32.33 31.92 32.02 3,390,273 -0.53(-1.63%)
Sep 30, 2014 32.55 32.77 32.46 32.55 2,811,217 -0.02(-0.07%)
Sep 29, 2014 32.25 32.69 32.13 32.58 2,700,086 +0.17(+0.52%)
Sep 26, 2014 32.15 32.52 32.12 32.41 3,024,203 +0.24(+0.73%)
Sep 25, 2014 32.35 32.49 31.98 32.17 4,042,201 -0.15(-0.46%)
Sep 24, 2014 31.22 32.55 30.93 32.32 7,472,912 +1.08(+3.47%)
Sep 23, 2014 31.26 31.37 31.11 31.23 4,477,330 -0.05(-0.16%)
Sep 22, 2014 31.55 31.63 31.21 31.29 2,862,305 -0.35(-1.12%)
Sep 19, 2014 31.70 31.79 31.44 31.64 4,546,369 -0.01(-0.05%)
Sep 18, 2014 31.45 31.66 31.33 31.65 2,973,171 +0.32(+1.01%)
Sep 17, 2014 30.79 31.35 30.78 31.34 3,334,611 +0.48(+1.55%)
Sep 16, 2014 30.70 31.02 30.67 30.86 2,524,844 -0.15(-0.50%)
Sep 15, 2014 30.83 31.02 30.78 31.01 1,554,188 +0.10(+0.33%)
Sep 12, 2014 31.04 31.04 30.70 30.91 1,929,095 -0.04(-0.14%)
Sep 11, 2014 30.93 31.01 30.81 30.96 1,650,794 -0.04(-0.12%)
Sep 10, 2014 30.92 31.01 30.87 30.99 1,984,376 +0.03(+0.10%)
Sep 09, 2014 31.17 31.23 30.90 30.96 1,789,842 -0.32(-1.01%)
Sep 08, 2014 31.17 31.34 31.06 31.28 2,385,956 +0.10(+0.33%)
Sep 05, 2014 31.18 31.32 30.98 31.18 3,322,231 -0.01(-0.02%)
Sep 04, 2014 31.08 31.30 31.07 31.18 2,082,118 +0.08(+0.26%)
Sep 03, 2014 30.90 31.12 30.88 31.10 3,038,681 +0.24(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.